致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 31.76 | 32.20 | 0.51 | 1.61% | 31.65 | 32.74 | 28687 | 9267 | 4.44% |
| 2025-10-30 | 31.55 | 31.69 | -0.18 | -0.56% | 31.30 | 32.31 | 32608 | 10353 | 5.04% |
| 2025-10-29 | 33.35 | 31.87 | -1.81 | -5.37% | 31.41 | 33.68 | 46309 | 14839 | 7.16% |
| 2025-10-28 | 34.15 | 33.68 | -0.73 | -2.12% | 33.63 | 34.60 | 30366 | 10299 | 4.70% |
| 2025-10-27 | 35.76 | 34.41 | -1.35 | -3.78% | 34.14 | 36.02 | 41180 | 14369 | 6.37% |
| 2025-10-24 | 36.68 | 35.76 | -0.33 | -0.91% | 35.58 | 39.43 | 49799 | 18512 | 7.70% |
| 2025-10-23 | 36.01 | 36.09 | -0.86 | -2.33% | 35.01 | 36.88 | 30860 | 11066 | 4.77% |
| 2025-10-22 | 35.35 | 36.95 | 1.75 | 4.97% | 34.70 | 37.40 | 47282 | 17214 | 7.31% |
| 2025-10-21 | 34.92 | 35.20 | 0.48 | 1.38% | 33.80 | 35.24 | 22711 | 7863 | 3.51% |
| 2025-10-20 | 33.94 | 34.72 | 1.28 | 3.83% | 33.46 | 35.89 | 31050 | 10807 | 4.80% |
| 2025-10-17 | 33.40 | 33.44 | -0.06 | -0.18% | 33.20 | 34.89 | 17868 | 6055 | 2.76% |
| 2025-10-16 | 34.55 | 33.50 | -1.09 | -3.15% | 33.22 | 34.79 | 17972 | 6073 | 2.78% |
| 2025-10-15 | 34.27 | 34.59 | -0.59 | -1.68% | 33.53 | 34.79 | 30833 | 10573 | 4.77% |
| 2025-10-14 | 33.33 | 35.18 | 1.70 | 5.08% | 32.78 | 35.18 | 31672 | 10763 | 4.90% |
| 2025-10-13 | 32.00 | 33.48 | -0.16 | -0.48% | 30.84 | 33.99 | 24856 | 8213 | 3.84% |
| 2025-10-10 | 32.30 | 33.64 | 1.24 | 3.83% | 32.30 | 34.79 | 31484 | 10663 | 4.87% |
| 2025-10-09 | 32.80 | 32.40 | -0.17 | -0.52% | 32.10 | 33.50 | 20004 | 6537 | 3.09% |
| 2025-09-30 | 31.51 | 32.57 | 1.17 | 3.73% | 31.40 | 32.90 | 19396 | 6274 | 3.00% |
| 2025-09-29 | 31.18 | 31.40 | 0.22 | 0.71% | 30.50 | 31.66 | 11272 | 3521 | 1.74% |
| 2025-09-26 | 30.60 | 31.18 | 0.67 | 2.20% | 30.12 | 31.88 | 16826 | 5265 | 2.60% |
| 2025-09-25 | 31.92 | 30.61 | -1.32 | -4.13% | 30.61 | 31.93 | 18440 | 5745 | 2.85% |
| 2025-09-24 | 32.22 | 31.93 | -0.29 | -0.90% | 31.45 | 32.77 | 16285 | 5235 | 2.52% |
| 2025-09-23 | 31.65 | 32.22 | 0.36 | 1.13% | 31.21 | 33.65 | 26569 | 8580 | 4.11% |
| 2025-09-22 | 31.00 | 31.86 | 0.86 | 2.77% | 30.82 | 32.15 | 20397 | 6448 | 3.15% |
| 2025-09-19 | 31.10 | 31.00 | -0.32 | -1.02% | 30.90 | 31.48 | 19097 | 5949 | 2.95% |
| 2025-09-18 | 33.21 | 31.32 | -2.02 | -6.06% | 31.01 | 33.75 | 38997 | 12554 | 6.03% |
| 2025-09-17 | 33.90 | 33.34 | -1.01 | -2.94% | 33.14 | 34.66 | 31956 | 10757 | 4.94% |
| 2025-09-16 | 34.50 | 34.35 | -0.66 | -1.89% | 33.76 | 36.73 | 49118 | 17156 | 7.60% |
| 2025-09-15 | 33.82 | 35.01 | 1.33 | 3.95% | 33.00 | 35.01 | 39479 | 13441 | 6.11% |
| 2025-09-12 | 32.40 | 33.68 | 1.13 | 3.47% | 32.13 | 35.69 | 60267 | 20517 | 9.32% |
| 2025-09-11 | 33.00 | 32.55 | -0.43 | -1.30% | 31.30 | 33.30 | 23171 | 7427 | 3.58% |
| 2025-09-10 | 32.00 | 32.98 | 0.65 | 2.01% | 32.00 | 32.99 | 25672 | 8370 | 3.97% |
| 2025-09-09 | 34.00 | 32.33 | -1.50 | -4.43% | 32.02 | 34.16 | 41306 | 13579 | 6.39% |
| 2025-09-08 | 32.89 | 33.83 | 0.13 | 0.39% | 32.55 | 34.10 | 43261 | 14488 | 6.69% |
| 2025-09-05 | 32.71 | 33.70 | -0.70 | -2.03% | 31.51 | 33.70 | 56763 | 18543 | 8.78% |
| 2025-09-04 | 30.10 | 34.40 | 4.00 | 13.16% | 30.10 | 34.91 | 72685 | 24325 | 11.24% |
| 2025-09-03 | 31.40 | 30.40 | -1.00 | -3.18% | 30.20 | 31.85 | 19429 | 6022 | 3.00% |
| 2025-09-02 | 32.34 | 31.40 | -1.11 | -3.41% | 30.86 | 32.44 | 31117 | 9768 | 4.81% |
| 2025-09-01 | 32.10 | 32.51 | 0.11 | 0.34% | 31.14 | 33.86 | 55247 | 18108 | 8.54% |
| 2025-08-29 | 31.35 | 32.40 | 1.60 | 5.19% | 30.85 | 34.43 | 64708 | 21239 | 10.01% |
| 2025-08-28 | 30.79 | 30.80 | 0.38 | 1.25% | 29.50 | 32.78 | 40983 | 12693 | 6.34% |
| 2025-08-27 | 31.38 | 30.42 | -0.83 | -2.66% | 30.41 | 31.97 | 35860 | 11194 | 5.55% |
| 2025-08-26 | 31.61 | 31.25 | -0.83 | -2.59% | 31.13 | 32.38 | 31592 | 9960 | 4.89% |
| 2025-08-25 | 31.30 | 32.08 | -0.27 | -0.83% | 31.02 | 32.80 | 44624 | 14259 | 6.90% |
| 2025-08-22 | 30.18 | 32.35 | 2.17 | 7.19% | 29.92 | 32.87 | 80107 | 25675 | 12.39% |
| 2025-08-21 | 27.30 | 30.18 | 2.80 | 10.23% | 27.30 | 31.90 | 73240 | 21908 | 11.33% |
| 2025-08-20 | 27.24 | 27.38 | 0.14 | 0.51% | 26.91 | 27.90 | 16262 | 4441 | 2.52% |
| 2025-08-19 | 26.60 | 27.24 | 0.56 | 2.10% | 26.54 | 27.46 | 19464 | 5273 | 3.01% |
| 2025-08-18 | 26.46 | 26.68 | 0.25 | 0.95% | 26.46 | 26.86 | 15640 | 4170 | 2.42% |
| 2025-08-15 | 26.14 | 26.43 | 0.44 | 1.69% | 25.88 | 26.76 | 15065 | 3964 | 2.33% |
| 2025-08-14 | 26.73 | 25.99 | -0.78 | -2.91% | 25.82 | 26.94 | 17495 | 4589 | 2.71% |
| 2025-08-13 | 27.19 | 26.77 | -0.32 | -1.18% | 26.56 | 27.50 | 17043 | 4568 | 2.64% |
| 2025-08-12 | 27.62 | 27.09 | -0.51 | -1.85% | 26.87 | 27.75 | 18363 | 4988 | 2.84% |
| 2025-08-11 | 27.16 | 27.60 | 0.23 | 0.84% | 26.89 | 27.74 | 24477 | 6709 | 3.79% |
| 2025-08-08 | 26.60 | 27.37 | 0.76 | 2.86% | 26.31 | 27.60 | 38389 | 10378 | 5.94% |
| 2025-08-07 | 26.37 | 26.61 | 0.13 | 0.49% | 26.15 | 26.98 | 21667 | 5764 | 3.35% |
| 2025-08-06 | 26.67 | 26.48 | -0.11 | -0.41% | 26.15 | 27.18 | 18319 | 4839 | 2.83% |
| 2025-08-05 | 27.66 | 26.59 | 0.28 | 1.06% | 26.40 | 27.66 | 22952 | 6129 | 3.55% |
| 2025-08-04 | 25.97 | 26.31 | 0.39 | 1.50% | 25.51 | 26.37 | 16660 | 4351 | 2.58% |
| 2025-08-01 | 25.74 | 25.92 | -0.30 | -1.14% | 25.62 | 26.15 | 18856 | 4877 | 2.92% |
| 2025-07-31 | 27.06 | 26.22 | -0.53 | -1.98% | 26.22 | 27.06 | 20075 | 5317 | 3.10% |
| 2025-07-30 | 27.41 | 26.75 | -0.30 | -1.11% | 26.49 | 27.55 | 31301 | 8422 | 4.84% |
| 2025-07-29 | 28.51 | 27.05 | -1.16 | -4.11% | 26.57 | 29.23 | 49226 | 13532 | 7.61% |
| 2025-07-28 | 26.60 | 28.21 | 1.40 | 5.22% | 26.57 | 29.23 | 54880 | 15529 | 8.49% |
| 2025-07-25 | 26.87 | 26.81 | -0.06 | -0.22% | 26.45 | 27.49 | 26604 | 7151 | 4.11% |